Timefolio TIMEFOLIO China AI Tech Active ETF (0043Y0)

0043Y0
🏛️ 韓国 →
14,235.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 9,900.00 9,900.00 9,895.00 9,895.00 15.0K
09:01 9,895.00 9,895.00 9,895.00 9,895.00 30.0K
09:02 9,895.00 9,895.00 9,895.00 9,895.00 0.7K
09:03 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
09:04 9,895.00 9,900.00 9,895.00 9,900.00 0.1K
09:06 9,900.00 9,900.00 9,900.00 9,900.00 1.0K
09:08 9,895.00 9,900.00 9,895.00 9,900.00 0.0K
09:09 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
09:13 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:14 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:15 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
09:17 9,892.00 9,892.00 9,500.00 9,890.00 4.9K
09:18 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
09:19 9,810.00 9,810.00 9,810.00 9,810.00 0.9K
09:22 9,860.00 9,860.00 9,860.00 9,860.00 6.0K
09:23 9,860.00 9,875.00 9,860.00 9,875.00 9.3K
09:24 9,870.00 9,870.00 9,860.00 9,860.00 4.0K
09:25 9,860.00 9,875.00 9,860.00 9,870.00 2.6K
09:26 9,870.00 9,870.00 9,870.00 9,870.00 3.4K
09:27 9,870.00 9,870.00 9,865.00 9,865.00 2.0K
09:28 9,870.00 9,880.00 9,870.00 9,875.00 4.0K
09:29 9,875.00 9,940.00 9,875.00 9,940.00 7.7K
09:30 9,935.00 9,945.00 9,925.00 9,925.00 11.9K
09:31 9,925.00 9,940.00 9,920.00 9,940.00 8.8K
09:32 9,940.00 9,940.00 9,935.00 9,935.00 9.0K
09:33 9,935.00 9,935.00 9,935.00 9,935.00 2.0K
09:34 9,935.00 9,935.00 9,920.00 9,935.00 0.2K
09:36 9,930.00 9,935.00 9,930.00 9,935.00 5.1K
09:37 9,935.00 9,940.00 9,935.00 9,940.00 9.1K
09:38 9,937.00 9,940.00 9,935.00 9,935.00 15.8K
09:39 9,935.00 9,935.00 9,930.00 9,930.00 8.1K
09:40 9,925.00 9,925.00 9,925.00 9,925.00 1.1K
09:41 9,925.00 9,925.00 9,925.00 9,925.00 0.0K
09:43 9,925.00 9,925.00 9,925.00 9,925.00 0.0K
09:47 9,925.00 9,925.00 9,925.00 9,925.00 1.2K
09:48 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
09:49 9,935.00 9,935.00 9,925.00 9,925.00 0.8K
09:50 9,925.00 9,925.00 9,905.00 9,905.00 0.5K
09:52 9,905.00 9,905.00 9,900.00 9,900.00 2.5K
09:57 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
09:58 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:59 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
10:00 9,900.00 9,900.00 9,900.00 9,900.00 0.8K
10:01 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:04 9,905.00 9,905.00 9,900.00 9,900.00 0.3K
10:07 9,900.00 9,900.00 9,900.00 9,900.00 0.4K
10:09 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
10:16 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
10:17 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:18 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:20 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:21 9,905.00 9,905.00 9,905.00 9,905.00 0.3K
10:22 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
10:23 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
10:30 9,895.00 9,905.00 9,895.00 9,905.00 0.2K
10:31 9,905.00 9,905.00 9,905.00 9,905.00 31.6K
10:32 9,905.00 9,905.00 9,905.00 9,905.00 0.4K
10:33 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:34 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:36 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:37 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
10:38 9,905.00 9,905.00 9,905.00 9,905.00 1.1K
10:39 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:40 9,905.00 9,910.00 9,905.00 9,905.00 2.9K
10:41 9,905.00 9,910.00 9,900.00 9,910.00 2.5K
10:42 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:43 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:44 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:45 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:46 9,905.00 9,905.00 9,905.00 9,905.00 1.1K
10:47 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
10:48 9,905.00 9,905.00 9,905.00 9,905.00 1.9K
10:49 9,905.00 9,910.00 9,905.00 9,910.00 2.9K
10:50 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
10:52 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:53 9,895.00 9,895.00 9,875.00 9,875.00 0.4K
10:55 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:56 9,900.00 9,905.00 9,900.00 9,905.00 1.5K
10:58 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
10:59 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:01 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:02 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
11:03 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
11:04 9,905.00 9,905.00 9,905.00 9,905.00 1.9K
11:05 9,905.00 9,905.00 9,905.00 9,905.00 2.2K
11:07 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
11:08 9,900.00 9,905.00 9,900.00 9,905.00 1.6K
11:10 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:11 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:12 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:14 9,905.00 9,905.00 9,905.00 9,905.00 7.5K
11:15 9,910.00 9,910.00 9,910.00 9,910.00 0.9K
11:16 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
11:17 9,905.00 9,905.00 9,900.00 9,900.00 1.0K
11:18 9,900.00 9,905.00 9,900.00 9,905.00 0.9K
11:19 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
11:20 9,900.00 9,905.00 9,900.00 9,905.00 0.9K
11:21 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:23 9,905.00 9,905.00 9,905.00 9,905.00 1.9K
11:24 9,905.00 9,910.00 9,905.00 9,910.00 4.4K
11:27 9,925.00 9,925.00 9,920.00 9,920.00 1.9K
11:28 9,920.00 9,920.00 9,920.00 9,920.00 0.3K
11:29 9,930.00 9,930.00 9,925.00 9,925.00 2.1K
11:30 9,930.00 9,930.00 9,925.00 9,925.00 1.2K
11:32 9,925.00 9,925.00 9,925.00 9,925.00 0.9K
11:33 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
11:34 9,910.00 9,915.00 9,910.00 9,915.00 1.0K
11:35 9,910.00 9,910.00 9,910.00 9,910.00 1.0K
11:36 9,910.00 9,920.00 9,910.00 9,920.00 1.0K
11:37 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
11:39 9,915.00 9,915.00 9,915.00 9,915.00 0.9K
11:40 9,910.00 9,910.00 9,910.00 9,910.00 0.9K
11:42 9,905.00 9,920.00 9,905.00 9,920.00 3.3K
11:43 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
11:45 9,915.00 9,915.00 9,915.00 9,915.00 1.2K
11:46 9,915.00 9,930.00 9,915.00 9,930.00 2.2K
11:48 9,925.00 9,925.00 9,925.00 9,925.00 0.9K
11:49 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
11:51 9,915.00 9,915.00 9,910.00 9,910.00 1.0K
11:52 9,910.00 9,910.00 9,910.00 9,910.00 0.9K
11:54 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:55 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:56 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:58 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
11:59 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
12:00 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
12:01 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:02 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:04 9,905.00 9,905.00 9,905.00 9,905.00 2.2K
12:05 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:07 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:08 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:09 9,905.00 9,905.00 9,905.00 9,905.00 3.4K
12:10 9,905.00 9,910.00 9,905.00 9,910.00 1.3K
12:11 9,910.00 9,920.00 9,910.00 9,920.00 2.1K
12:14 9,925.00 9,925.00 9,920.00 9,920.00 1.9K
12:16 9,920.00 9,930.00 9,920.00 9,930.00 6.8K
12:18 9,920.00 9,925.00 9,920.00 9,925.00 1.3K
12:20 9,920.00 9,920.00 9,920.00 9,920.00 1.2K
12:21 9,920.00 9,920.00 9,920.00 9,920.00 1.2K
12:22 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
12:23 9,920.00 9,920.00 9,920.00 9,920.00 0.9K
12:24 9,915.00 9,915.00 9,915.00 9,915.00 1.0K
12:26 9,910.00 9,910.00 9,905.00 9,905.00 1.0K
12:27 9,905.00 9,905.00 9,905.00 9,905.00 1.1K
12:28 9,905.00 9,905.00 9,905.00 9,905.00 0.8K
12:29 9,905.00 9,915.00 9,905.00 9,915.00 0.9K
12:30 9,910.00 9,910.00 9,905.00 9,905.00 1.0K
12:32 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:33 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:35 9,905.00 9,905.00 9,900.00 9,900.00 1.4K
12:36 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:37 9,905.00 9,905.00 9,905.00 9,905.00 0.2K
12:38 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:39 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:40 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:42 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:43 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:45 9,905.00 9,905.00 9,900.00 9,900.00 1.0K
12:46 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:48 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:49 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:51 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:52 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:54 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:55 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
12:57 9,905.00 9,905.00 9,900.00 9,900.00 1.2K
12:58 9,900.00 9,900.00 9,900.00 9,900.00 1.0K
13:00 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
13:02 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:21 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:23 9,902.00 9,902.00 9,900.00 9,900.00 0.5K
13:24 9,900.00 9,905.00 9,900.00 9,905.00 0.2K
13:25 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:31 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:41 9,905.00 9,905.00 9,905.00 9,905.00 0.8K
13:47 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:53 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
14:00 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:06 9,905.00 9,905.00 9,905.00 9,905.00 55.2K
14:07 9,910.00 9,940.00 9,910.00 9,940.00 5.1K
14:10 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:11 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:14 9,905.00 9,905.00 9,905.00 9,905.00 0.4K
14:18 9,895.00 9,895.00 9,890.00 9,890.00 2.2K
14:19 9,875.00 9,875.00 9,875.00 9,875.00 0.3K
14:20 9,850.00 9,850.00 9,850.00 9,850.00 0.6K
14:25 9,850.00 9,850.00 9,850.00 9,850.00 1.0K
14:27 9,895.00 9,895.00 9,895.00 9,895.00 1.0K
14:32 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
14:49 9,900.00 9,900.00 9,900.00 9,900.00 0.3K
14:51 9,900.00 9,900.00 9,900.00 9,900.00 1.7K
14:55 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:57 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
15:00 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
15:01 9,905.00 9,905.00 9,905.00 9,905.00 2.0K
15:07 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
15:10 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:11 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:16 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:19 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:29 9,905.00 9,905.00 9,905.00 9,905.00 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし